KissMeData/068050/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	194600	137563225	2705	2705	2705	2705	2113
3	20240426	194500	137563225	2705	2705	2705	2705	0
4	20240426	194400	137563225	2705	2705	2705	2705	0
5	20240426	194300	137563225	2705	2705	2705	2705	0
6	20240426	194200	137563225	2705	2705	2705	2705	0
7	20240426	194100	137563225	2705	2705	2705	2705	0
8	20240426	194000	137563225	2705	2705	2705	2705	0
9	20240426	193900	137563225	2705	2705	2705	2705	0
10	20240426	193800	137563225	2705	2705	2705	2705	0
11	20240426	193700	137563225	2705	2705	2705	2705	0
12	20240426	193600	137563225	2705	2705	2705	2705	0
13	20240426	193500	137563225	2705	2705	2705	2705	0
14	20240426	193400	137563225	2705	2705	2705	2705	0
15	20240426	193300	137563225	2705	2705	2705	2705	0
16	20240426	193200	137563225	2705	2705	2705	2705	0
17	20240426	193100	137563225	2705	2705	2705	2705	0
18	20240426	193000	137563225	2705	2705	2705	2705	0
19	20240426	192900	137563225	2705	2705	2705	2705	0
20	20240426	192800	137563225	2705	2705	2705	2705	0
21	20240426	192700	137563225	2705	2705	2705	2705	0
22	20240426	192600	137563225	2705	2705	2705	2705	0
23	20240426	192500	137563225	2705	2705	2705	2705	0
24	20240426	192400	137563225	2705	2705	2705	2705	0
25	20240426	192300	137563225	2705	2705	2705	2705	0
26	20240426	192200	137563225	2705	2705	2705	2705	0
27	20240426	192100	137563225	2705	2705	2705	2705	0
28	20240426	192000	137563225	2705	2705	2705	2705	0
29	20240426	191900	137563225	2705	2705	2705	2705	0
30	20240426	191800	137563225	2705	2705	2705	2705	0
31	20240426	191700	137563225	2705	2705	2705	2705	0
32	20240426	191600	137563225	2705	2705	2705	2705	2113
33	20240426	191500	137563225	2705	2705	2705	2705	0
34	20240426	191400	137563225	2705	2705	2705	2705	0
35	20240426	191300	137563225	2705	2705	2705	2705	0
36	20240426	191200	137563225	2705	2705	2705	2705	0
37	20240426	191100	137563225	2705	2705	2705	2705	0
38	20240426	191000	137563225	2705	2705	2705	2705	0
39	20240426	190900	137563225	2705	2705	2705	2705	0
40	20240426	190800	137563225	2705	2705	2705	2705	0
41	20240426	190700	137563225	2705	2705	2705	2705	0
42	20240426	190600	137563225	2705	2705	2705	2705	0
43	20240426	190500	137563225	2705	2705	2705	2705	0
44	20240426	190400	137563225	2705	2705	2705	2705	0
45	20240426	190300	137563225	2705	2705	2705	2705	0
46	20240426	190200	137563225	2705	2705	2705	2705	0
47	20240426	190100	137563225	2705	2705	2705	2705	0
48	20240426	190000	137563225	2705	2705	2705	2705	0
49	20240426	185900	137563225	2705	2705	2705	2705	0
50	20240426	185800	137563225	2705	2705	2705	2705	0
51	20240426	185700	137563225	2705	2705	2705	2705	0
52	20240426	185600	137563225	2705	2705	2705	2705	0
53	20240426	185500	137563225	2705	2705	2705	2705	0
54	20240426	185400	137563225	2705	2705	2705	2705	0
55	20240426	185300	137563225	2705	2705	2705	2705	0
56	20240426	185200	137563225	2705	2705	2705	2705	0
57	20240426	185100	137563225	2705	2705	2705	2705	0
58	20240426	185000	137563225	2705	2705	2705	2705	0
59	20240426	184900	137563225	2705	2705	2705	2705	0
60	20240426	184800	137563225	2705	2705	2705	2705	0
61	20240426	184700	137563225	2705	2705	2705	2705	0
62	20240426	184600	137563225	2705	2705	2705	2705	2113
63	20240426	184500	137563225	2705	2705	2705	2705	0
64	20240426	184400	137563225	2705	2705	2705	2705	0
65	20240426	184300	137563225	2705	2705	2705	2705	0
66	20240426	184200	137563225	2705	2705	2705	2705	0
67	20240426	184100	137563225	2705	2705	2705	2705	0
68	20240426	184000	137563225	2705	2705	2705	2705	0
69	20240426	183900	137563225	2705	2705	2705	2705	0
70	20240426	183800	137563225	2705	2705	2705	2705	0
71	20240426	183700	137563225	2705	2705	2705	2705	0
72	20240426	183600	137563225	2705	2705	2705	2705	0
73	20240426	183500	137563225	2705	2705	2705	2705	0
74	20240426	183400	137563225	2705	2705	2705	2705	0
75	20240426	183300	137563225	2705	2705	2705	2705	0
76	20240426	183200	137563225	2705	2705	2705	2705	0
77	20240426	183100	137563225	2705	2705	2705	2705	0
78	20240426	183000	137563225	2705	2705	2705	2705	0
79	20240426	182900	137563225	2705	2705	2705	2705	0
80	20240426	182800	137563225	2705	2705	2705	2705	0
81	20240426	182700	137563225	2705	2705	2705	2705	0
82	20240426	182600	137563225	2705	2705	2705	2705	0
83	20240426	182500	137563225	2705	2705	2705	2705	0
84	20240426	182400	137563225	2705	2705	2705	2705	0
85	20240426	182300	137563225	2705	2705	2705	2705	0
86	20240426	182200	137563225	2705	2705	2705	2705	0
87	20240426	182100	137563225	2705	2705	2705	2705	0
88	20240426	182000	137563225	2705	2705	2705	2705	0
89	20240426	181900	137563225	2705	2705	2705	2705	0
90	20240426	181800	137563225	2705	2705	2705	2705	0
91	20240426	181700	137563225	2705	2705	2705	2705	0
92	20240426	181600	137563225	2705	2705	2705	2705	2113
93	20240426	181500	137563225	2705	2705	2705	2705	0
94	20240426	181400	137563225	2705	2705	2705	2705	0
95	20240426	181300	137563225	2705	2705	2705	2705	0
96	20240426	181200	137563225	2705	2705	2705	2705	0
97	20240426	181100	137563225	2705	2705	2705	2705	0
98	20240426	181000	137563225	2705	2705	2705	2705	0
99	20240426	180900	137563225	2705	2705	2705	2705	0
100	20240426	180800	137563225	2705	2705	2705	2705	0
101	20240426	180700	137563225	2705	2705	2705	2705	0
102	20240426	180600	137563225	2705	2705	2705	2705	0
103	20240426	180500	137563225	2705	2705	2705	2705	0
104	20240426	180400	137563225	2705	2705	2705	2705	0
105	20240426	180300	137563225	2705	2705	2705	2705	0
106	20240426	180200	137563225	2705	2705	2705	2705	0
107	20240426	180100	137563225	2705	2705	2705	2705	0
108	20240426	180000	137563225	2705	2705	2705	2705	0
109	20240426	175900	137563225	2705	2705	2705	2705	0
110	20240426	175800	137563225	2705	2705	2705	2705	0
111	20240426	175700	137563225	2705	2705	2705	2705	0
112	20240426	175600	137563225	2705	2705	2705	2705	0
113	20240426	175500	137563225	2705	2705	2705	2705	0
114	20240426	175400	137563225	2705	2705	2705	2705	0
115	20240426	175300	137563225	2705	2705	2705	2705	0
116	20240426	175200	137563225	2705	2705	2705	2705	0
117	20240426	175100	137563225	2705	2705	2705	2705	0
118	20240426	175000	137563225	2705	2705	2705	2705	0
119	20240426	174900	137563225	2705	2705	2705	2705	0
120	20240426	174800	137563225	2705	2705	2705	2705	0
121	20240426	174700	137563225	2705	2705	2705	2705	0
122	20240426	174600	137563225	2705	2705	2705	2705	2113
123	20240426	174500	137563225	2705	2705	2705	2705	0
124	20240426	174400	137563225	2705	2705	2705	2705	0
125	20240426	174300	137563225	2705	2705	2705	2705	0
126	20240426	174200	137563225	2705	2705	2705	2705	0
127	20240426	174100	137563225	2705	2705	2705	2705	0
128	20240426	174000	137563225	2705	2705	2705	2705	0
129	20240426	173900	137563225	2705	2705	2705	2705	0
130	20240426	173800	137563225	2705	2705	2705	2705	0
131	20240426	173700	137563225	2705	2705	2705	2705	0
132	20240426	173600	137563225	2705	2705	2705	2705	0
133	20240426	173500	137563225	2705	2705	2705	2705	0
134	20240426	173400	137563225	2705	2705	2705	2705	0
135	20240426	173300	137563225	2705	2705	2705	2705	0
136	20240426	173200	137563225	2705	2705	2705	2705	0
137	20240426	173100	137563225	2705	2705	2705	2705	0
138	20240426	173000	137563225	2705	2705	2705	2705	0
139	20240426	172900	137563225	2705	2705	2705	2705	0
140	20240426	172800	137563225	2705	2705	2705	2705	0
141	20240426	172700	137563225	2705	2705	2705	2705	0
142	20240426	172600	137563225	2705	2705	2705	2705	0
143	20240426	172500	137563225	2705	2705	2705	2705	0
144	20240426	172400	137563225	2705	2705	2705	2705	0
145	20240426	172300	137563225	2705	2705	2705	2705	0
146	20240426	172200	137563225	2705	2705	2705	2705	0
147	20240426	172100	137563225	2705	2705	2705	2705	0
148	20240426	172000	137563225	2705	2705	2705	2705	0
149	20240426	171900	137563225	2705	2705	2705	2705	0
150	20240426	171800	137563225	2705	2705	2705	2705	0
151	20240426	171700	137563225	2705	2705	2705	2705	0
152	20240426	171600	137563225	2705	2705	2705	2705	2113
153	20240426	171500	137563225	2705	2705	2705	2705	0
154	20240426	171400	137563225	2705	2705	2705	2705	0
155	20240426	171300	137563225	2705	2705	2705	2705	0
156	20240426	171200	137563225	2705	2705	2705	2705	0
157	20240426	171100	137563225	2705	2705	2705	2705	0
158	20240426	171000	137563225	2705	2705	2705	2705	0
159	20240426	170900	137563225	2705	2705	2705	2705	0
160	20240426	170800	137563225	2705	2705	2705	2705	0
161	20240426	170700	137563225	2705	2705	2705	2705	0
162	20240426	170600	137563225	2705	2705	2705	2705	0
163	20240426	170500	137563225	2705	2705	2705	2705	0
164	20240426	170400	137563225	2705	2705	2705	2705	0
165	20240426	170300	137563225	2705	2705	2705	2705	0
166	20240426	170200	137563225	2705	2705	2705	2705	0
167	20240426	170100	137563225	2705	2705	2705	2705	0
168	20240426	170000	137563225	2705	2705	2705	2705	0
169	20240426	165900	137563225	2705	2705	2705	2705	0
170	20240426	165800	137563225	2705	2705	2705	2705	0
171	20240426	165700	137563225	2705	2705	2705	2705	0
172	20240426	165600	137563225	2705	2705	2705	2705	0
173	20240426	165500	137563225	2705	2705	2705	2705	0
174	20240426	165400	137563225	2705	2705	2705	2705	0
175	20240426	165300	137563225	2705	2705	2705	2705	0
176	20240426	165200	137563225	2705	2705	2705	2705	0
177	20240426	165100	137563225	2705	2705	2705	2705	0
178	20240426	165000	137563225	2705	2705	2705	2705	0
179	20240426	164900	137563225	2705	2705	2705	2705	0
180	20240426	164800	137563225	2705	2705	2705	2705	0
181	20240426	164700	137563225	2705	2705	2705	2705	0
182	20240426	164600	137563225	2705	2705	2705	2705	2113
183	20240426	164500	137563225	2705	2705	2705	2705	0
184	20240426	164400	137563225	2705	2705	2705	2705	0
185	20240426	164300	137563225	2705	2705	2705	2705	0
186	20240426	164200	137563225	2705	2705	2705	2705	0
187	20240426	164100	137563225	2705	2705	2705	2705	0
188	20240426	164000	137563225	2705	2705	2705	2705	0
189	20240426	163900	137563225	2705	2705	2705	2705	0
190	20240426	163800	137563225	2705	2705	2705	2705	0
191	20240426	163700	137563225	2705	2705	2705	2705	0
192	20240426	163600	137563225	2705	2705	2705	2705	0
193	20240426	163500	137563225	2705	2705	2705	2705	0
194	20240426	163400	137563225	2705	2705	2705	2705	0
195	20240426	163300	137563225	2705	2705	2705	2705	0
196	20240426	163200	137563225	2705	2705	2705	2705	0
197	20240426	163100	137563225	2705	2705	2705	2705	0
198	20240426	163000	137563225	2705	2705	2705	2705	0
199	20240426	162900	137563225	2705	2705	2705	2705	0
200	20240426	162800	137563225	2705	2705	2705	2705	0
201	20240426	162700	137563225	2705	2705	2705	2705	0
202	20240426	162600	137563225	2705	2705	2705	2705	0
203	20240426	162500	137563225	2705	2705	2705	2705	0
204	20240426	162400	137563225	2705	2705	2705	2705	0
205	20240426	162300	137563225	2705	2705	2705	2705	0
206	20240426	162200	137563225	2705	2705	2705	2705	0
207	20240426	162100	137563225	2705	2705	2705	2705	0
208	20240426	162000	137563225	2705	2705	2705	2705	0
209	20240426	161900	137563225	2705	2705	2705	2705	0
210	20240426	161800	137563225	2705	2705	2705	2705	0
211	20240426	161700	137563225	2705	2705	2705	2705	0
212	20240426	161600	137563225	2705	2705	2705	2705	2113
213	20240426	161500	137563225	2705	2705	2705	2705	0
214	20240426	161400	137563225	2705	2705	2705	2705	0
215	20240426	161300	137563225	2705	2705	2705	2705	0
216	20240426	161200	137563225	2705	2705	2705	2705	0
217	20240426	161100	137563225	2705	2705	2705	2705	0
218	20240426	161000	137563225	2705	2705	2705	2705	0
219	20240426	160900	137563225	2705	2705	2705	2705	0
220	20240426	160800	137563225	2705	2705	2705	2705	0
221	20240426	160700	137563225	2705	2705	2705	2705	0
222	20240426	160600	137563225	2705	2705	2705	2705	0
223	20240426	160500	137563225	2705	2705	2705	2705	0
224	20240426	160400	137563225	2705	2705	2705	2705	0
225	20240426	160300	137563225	2705	2705	2705	2705	0
226	20240426	160200	137563225	2705	2705	2705	2705	0
227	20240426	160100	137563225	2705	2705	2705	2705	0
228	20240426	160000	137563225	2705	2705	2705	2705	0
229	20240426	155900	137563225	2705	2705	2705	2705	0
230	20240426	155800	137563225	2705	2705	2705	2705	0
231	20240426	155700	137563225	2705	2705	2705	2705	0
232	20240426	155600	137563225	2705	2705	2705	2705	0
233	20240426	155500	137563225	2705	2705	2705	2705	0
234	20240426	155400	137563225	2705	2705	2705	2705	0
235	20240426	155300	137563225	2705	2705	2705	2705	0
236	20240426	155200	137563225	2705	2705	2705	2705	0
237	20240426	155100	137563225	2705	2705	2705	2705	0
238	20240426	155000	137563225	2705	2705	2705	2705	0
239	20240426	154900	137563225	2705	2705	2705	2705	0
240	20240426	154800	137563225	2705	2705	2705	2705	0
241	20240426	154700	137563225	2705	2705	2705	2705	0
242	20240426	154600	137563225	2705	2705	2705	2705	2113
243	20240426	154500	137563225	2705	2705	2705	2705	0
244	20240426	154400	137563225	2705	2705	2705	2705	0
245	20240426	154300	137563225	2705	2705	2705	2705	0
246	20240426	154200	137563225	2705	2705	2705	2705	0
247	20240426	154100	137563225	2705	2705	2705	2705	0
248	20240426	154000	137563225	2705	2705	2705	2705	0
249	20240426	153900	137563225	2705	2705	2705	2705	0
250	20240426	153800	137563225	2705	2705	2705	2705	0
251	20240426	153700	137563225	2705	2705	2705	2705	0
252	20240426	153600	137563225	2705	2705	2705	2705	0
253	20240426	153500	137563225	2705	2705	2705	2705	0
254	20240426	153400	137563225	2705	2705	2705	2705	0
255	20240426	153300	137563225	2705	2705	2705	2705	0
256	20240426	153200	137563225	2705	2705	2705	2705	0
257	20240426	153100	137563225	2705	2705	2705	2705	0
258	20240426	153000	137563225	2705	2705	2705	2705	2113
259	20240426	152900	131847560	2705	2705	2705	2705	0
260	20240426	152800	131847560	2705	2705	2705	2705	0
261	20240426	152700	131847560	2705	2705	2705	2705	0
262	20240426	152600	131847560	2705	2705	2705	2705	0
263	20240426	152500	131847560	2705	2705	2705	2705	0
264	20240426	152400	131847560	2705	2705	2705	2705	0
265	20240426	152300	131847560	2705	2705	2705	2705	0
266	20240426	152200	131847560	2705	2705	2705	2705	0
267	20240426	152100	131847560	2705	2705	2705	2705	0
268	20240426	152000	131847560	2705	2705	2705	2705	0
269	20240426	151900	131847560	2705	2700	2705	2700	171
270	20240426	151800	131385855	2705	2700	2705	2700	19
271	20240426	151700	131334550	2705	2700	2705	2700	24
272	20240426	151600	131269740	2705	2705	2705	2705	0
273	20240426	151500	131269740	2705	2705	2705	2705	0
274	20240426	151400	131269740	2705	2700	2705	2700	45
275	20240426	151300	131148235	2705	2705	2705	2705	0
276	20240426	151200	131148235	2705	2705	2705	2705	401
277	20240426	151100	130063530	2705	2705	2705	2705	0
278	20240426	151000	130063530	2705	2705	2705	2705	1
279	20240426	150900	130060825	2700	2700	2700	2700	1000
280	20240426	150800	127360825	2705	2705	2705	2705	1
281	20240426	150700	127358120	2700	2700	2700	2700	85
282	20240426	150600	127128620	2700	2700	2700	2700	0
283	20240426	150500	127128620	2700	2700	2700	2700	0
284	20240426	150400	127128620	2700	2700	2700	2700	0
285	20240426	150300	127128620	2700	2700	2700	2700	0
286	20240426	150200	127128620	2700	2700	2700	2700	0
287	20240426	150100	127128620	2700	2700	2700	2700	85
288	20240426	150000	126899120	2705	2705	2705	2705	0
289	20240426	145900	126899120	2705	2705	2705	2705	0
290	20240426	145800	126899120	2705	2705	2705	2705	0
291	20240426	145700	126899120	2705	2705	2705	2705	0
292	20240426	145600	126899120	2705	2705	2705	2705	1
293	20240426	145500	126896415	2700	2700	2700	2700	0
294	20240426	145400	126896415	2700	2700	2700	2700	103
295	20240426	145300	126618315	2705	2705	2705	2705	50
296	20240426	145200	126483065	2705	2705	2705	2705	0
297	20240426	145100	126483065	2705	2705	2705	2705	0
298	20240426	145000	126483065	2705	2705	2705	2705	0
299	20240426	144900	126483065	2705	2705	2705	2705	0
300	20240426	144800	126483065	2705	2705	2705	2705	0
301	20240426	144700	126483065	2705	2705	2705	2705	0
302	20240426	144600	126483065	2705	2705	2705	2705	0
303	20240426	144500	126483065	2705	2705	2705	2705	0
304	20240426	144400	126483065	2705	2705	2705	2705	15
305	20240426	144300	126442490	2705	2705	2705	2705	20
306	20240426	144200	126388390	2700	2700	2700	2700	0
307	20240426	144100	126388390	2700	2700	2700	2700	99
308	20240426	144000	126121090	2705	2705	2705	2705	20
309	20240426	143900	126066990	2700	2700	2700	2700	0
310	20240426	143800	126066990	2700	2700	2700	2700	0
311	20240426	143700	126066990	2700	2700	2700	2700	0
312	20240426	143600	126066990	2700	2700	2700	2700	0
313	20240426	143500	126066990	2700	2700	2700	2700	0
314	20240426	143400	126066990	2700	2700	2700	2700	0
315	20240426	143300	126066990	2700	2700	2700	2700	0
316	20240426	143200	126066990	2700	2700	2700	2700	86
317	20240426	143100	125834790	2705	2705	2705	2705	0
318	20240426	143000	125834790	2705	2695	2705	2695	2
319	20240426	142900	125829390	2705	2705	2705	2705	0
320	20240426	142800	125829390	2705	2705	2705	2705	3
321	20240426	142700	125821275	2705	2705	2705	2705	0
322	20240426	142600	125821275	2705	2705	2705	2705	0
323	20240426	142500	125821275	2705	2700	2705	2700	30
324	20240426	142400	125740270	2700	2700	2700	2700	0
325	20240426	142300	125740270	2700	2700	2700	2700	186
326	20240426	142200	125238070	2695	2695	2695	2695	0
327	20240426	142100	125238070	2695	2695	2695	2695	0
328	20240426	142000	125238070	2695	2695	2695	2695	0
329	20240426	141900	125238070	2695	2695	2695	2695	0
330	20240426	141800	125238070	2695	2695	2695	2695	0
331	20240426	141700	125238070	2695	2695	2695	2695	92
332	20240426	141600	124990130	2700	2700	2700	2700	0
333	20240426	141500	124990130	2700	2700	2700	2700	15
334	20240426	141400	124949630	2700	2700	2700	2700	0
335	20240426	141300	124949630	2700	2700	2700	2700	0
336	20240426	141200	124949630	2700	2700	2700	2700	0
337	20240426	141100	124949630	2700	2700	2700	2700	0
338	20240426	141000	124949630	2700	2700	2700	2700	0
339	20240426	140900	124949630	2700	2700	2700	2700	0
340	20240426	140800	124949630	2700	2700	2700	2700	0
341	20240426	140700	124949630	2700	2700	2700	2700	0
342	20240426	140600	124949630	2700	2700	2700	2700	0
343	20240426	140500	124949630	2700	2700	2700	2700	0
344	20240426	140400	124949630	2700	2700	2700	2700	0
345	20240426	140300	124949630	2700	2700	2700	2700	0
346	20240426	140200	124949630	2700	2700	2700	2700	3750
347	20240426	140100	114824630	2700	2700	2700	2700	0
348	20240426	140000	114824630	2700	2700	2700	2700	0
349	20240426	135900	114824630	2700	2700	2700	2700	300
350	20240426	135800	114014630	2705	2705	2705	2705	0
351	20240426	135700	114014630	2705	2705	2705	2705	0
352	20240426	135600	114014630	2705	2705	2705	2705	0
353	20240426	135500	114014630	2705	2705	2705	2705	0
354	20240426	135400	114014630	2705	2705	2705	2705	0
355	20240426	135300	114014630	2705	2705	2705	2705	0
356	20240426	135200	114014630	2705	2705	2705	2705	0
357	20240426	135100	114014630	2705	2705	2705	2705	55
358	20240426	135000	113865855	2700	2700	2700	2700	0
359	20240426	134900	113865855	2700	2700	2700	2700	0
360	20240426	134800	113865855	2700	2700	2700	2700	0
361	20240426	134700	113865855	2700	2700	2700	2700	4000
362	20240426	134600	103065855	2700	2700	2700	2700	0
363	20240426	134500	103065855	2700	2700	2700	2700	0
364	20240426	134400	103065855	2700	2700	2700	2700	0
365	20240426	134300	103065855	2700	2700	2700	2700	0
366	20240426	134200	103065855	2700	2700	2700	2700	1
367	20240426	134100	103063155	2700	2700	2700	2700	0
368	20240426	134000	103063155	2700	2700	2700	2700	0
369	20240426	133900	103063155	2700	2700	2700	2700	0
370	20240426	133800	103063155	2700	2700	2700	2700	745
371	20240426	133700	101051655	2690	2695	2695	2690	1600
372	20240426	133600	96744585	2700	2700	2700	2700	0
373	20240426	133500	96744585	2700	2700	2700	2700	0
374	20240426	133400	96744585	2700	2700	2700	2700	0
375	20240426	133300	96744585	2700	2695	2700	2695	88
376	20240426	133200	96507420	2700	2700	2700	2700	0
377	20240426	133100	96507420	2700	2700	2700	2700	8
378	20240426	133000	96485820	2700	2700	2700	2700	0
379	20240426	132900	96485820	2700	2700	2700	2700	0
380	20240426	132800	96485820	2700	2700	2700	2700	0
381	20240426	132700	96485820	2700	2700	2700	2700	0
382	20240426	132600	96485820	2700	2700	2700	2700	1
383	20240426	132500	96483120	2700	2700	2700	2700	0
384	20240426	132400	96483120	2700	2700	2700	2700	0
385	20240426	132300	96483120	2700	2700	2700	2700	0
386	20240426	132200	96483120	2700	2700	2700	2700	2
387	20240426	132100	96477720	2700	2700	2700	2700	270
388	20240426	132000	95748720	2700	2700	2700	2700	0
389	20240426	131900	95748720	2700	2700	2700	2700	0
390	20240426	131800	95748720	2700	2700	2700	2700	0
391	20240426	131700	95748720	2700	2700	2700	2700	242
392	20240426	131600	95095320	2700	2705	2705	2700	3406
393	20240426	131500	85899075	2705	2705	2705	2705	0
394	20240426	131400	85899075	2705	2705	2705	2705	0
395	20240426	131300	85899075	2705	2705	2705	2705	0
396	20240426	131200	85899075	2705	2705	2705	2705	11
397	20240426	131100	85869320	2705	2705	2705	2705	36
398	20240426	131000	85771940	2705	2705	2705	2705	110
399	20240426	130900	85474390	2700	2700	2700	2700	167
400	20240426	130800	85023490	2700	2700	2700	2700	202
401	20240426	130700	84478090	2700	2700	2700	2700	1
402	20240426	130600	84475390	2690	2690	2690	2690	0
403	20240426	130500	84475390	2690	2690	2690	2690	0
404	20240426	130400	84475390	2690	2690	2690	2690	0
405	20240426	130300	84475390	2690	2690	2690	2690	99
406	20240426	130200	84209080	2695	2695	2695	2695	0
407	20240426	130100	84209080	2695	2695	2695	2695	0
408	20240426	130000	84209080	2695	2695	2695	2695	20
409	20240426	125900	84155180	2700	2700	2700	2700	0
410	20240426	125800	84155180	2700	2700	2700	2700	0
411	20240426	125700	84155180	2700	2700	2700	2700	0
412	20240426	125600	84155180	2700	2700	2700	2700	0
413	20240426	125500	84155180	2700	2700	2700	2700	30
414	20240426	125400	84074180	2705	2705	2705	2705	0
415	20240426	125300	84074180	2705	2705	2705	2705	0
416	20240426	125200	84074180	2705	2705	2705	2705	0
417	20240426	125100	84074180	2705	2705	2705	2705	0
418	20240426	125000	84074180	2705	2705	2705	2705	0
419	20240426	124900	84074180	2705	2705	2705	2705	3
420	20240426	124800	84066065	2705	2705	2705	2705	0
421	20240426	124700	84066065	2705	2705	2705	2705	1
422	20240426	124600	84063360	2705	2705	2705	2705	0
423	20240426	124500	84063360	2705	2705	2705	2705	0
424	20240426	124400	84063360	2705	2705	2705	2705	0
425	20240426	124300	84063360	2705	2705	2705	2705	1
426	20240426	124200	84060655	2690	2690	2690	2690	0
427	20240426	124100	84060655	2690	2690	2690	2690	0
428	20240426	124000	84060655	2690	2695	2695	2690	560
429	20240426	123900	82553130	2700	2700	2700	2700	0
430	20240426	123800	82553130	2700	2700	2700	2700	0
431	20240426	123700	82553130	2700	2700	2700	2700	244
432	20240426	123600	81894330	2705	2705	2705	2705	0
433	20240426	123500	81894330	2705	2705	2705	2705	0
434	20240426	123400	81894330	2705	2705	2705	2705	1
435	20240426	123300	81891625	2695	2695	2695	2695	0
436	20240426	123200	81891625	2695	2695	2695	2695	0
437	20240426	123100	81891625	2695	2695	2695	2695	0
438	20240426	123000	81891625	2695	2695	2695	2695	72
439	20240426	122900	81697585	2705	2705	2705	2705	0
440	20240426	122800	81697585	2705	2705	2705	2705	0
441	20240426	122700	81697585	2705	2700	2705	2695	1065
442	20240426	122600	78827210	2705	2705	2705	2705	0
443	20240426	122500	78827210	2705	2705	2705	2705	93
444	20240426	122400	78575645	2705	2705	2705	2705	51
445	20240426	122300	78437690	2705	2705	2705	2705	0
446	20240426	122200	78437690	2705	2705	2705	2705	200
447	20240426	122100	77896690	2705	2705	2705	2705	40
448	20240426	122000	77788490	2705	2705	2705	2705	0
449	20240426	121900	77788490	2705	2705	2705	2705	13
450	20240426	121800	77753325	2705	2705	2705	2705	0
451	20240426	121700	77753325	2705	2705	2705	2705	0
452	20240426	121600	77753325	2705	2705	2705	2705	0
453	20240426	121500	77753325	2705	2705	2705	2705	0
454	20240426	121400	77753325	2705	2705	2705	2705	1
455	20240426	121300	77750620	2690	2690	2690	2690	0
456	20240426	121200	77750620	2690	2690	2690	2690	0
457	20240426	121100	77750620	2690	2690	2690	2690	99
458	20240426	121000	77484310	2695	2700	2700	2695	642
459	20240426	120900	75751500	2705	2705	2705	2705	0
460	20240426	120800	75751500	2705	2705	2705	2705	0
461	20240426	120700	75751500	2705	2705	2705	2705	0
462	20240426	120600	75751500	2705	2705	2705	2705	0
463	20240426	120500	75751500	2705	2705	2705	2705	0
464	20240426	120400	75751500	2705	2705	2705	2705	6
465	20240426	120300	75735270	2705	2705	2705	2705	0
466	20240426	120200	75735270	2705	2705	2705	2705	0
467	20240426	120100	75735270	2705	2705	2705	2705	1
468	20240426	120000	75732565	2695	2695	2695	2695	0
469	20240426	115900	75732565	2695	2695	2695	2695	0
470	20240426	115800	75732565	2695	2695	2695	2695	0
471	20240426	115700	75732565	2695	2700	2700	2695	362
472	20240426	115600	74756320	2715	2715	2715	2715	0
473	20240426	115500	74756320	2715	2715	2715	2715	0
474	20240426	115400	74756320	2715	2715	2715	2715	0
475	20240426	115300	74756320	2715	2715	2715	2715	0
476	20240426	115200	74756320	2715	2715	2715	2715	0
477	20240426	115100	74756320	2715	2715	2715	2715	0
478	20240426	115000	74756320	2715	2715	2715	2715	0
479	20240426	114900	74756320	2715	2715	2715	2715	0
480	20240426	114800	74756320	2715	2715	2715	2715	1
481	20240426	114700	74753605	2700	2700	2700	2700	1647
482	20240426	114600	70306705	2705	2705	2705	2705	0
483	20240426	114500	70306705	2705	2705	2705	2705	29
484	20240426	114400	70228260	2705	2705	2705	2705	85
485	20240426	114300	69998335	2710	2710	2710	2710	0
486	20240426	114200	69998335	2710	2710	2710	2710	0
487	20240426	114100	69998335	2710	2710	2710	2710	0
488	20240426	114000	69998335	2710	2710	2710	2710	0
489	20240426	113900	69998335	2710	2710	2710	2710	176
490	20240426	113800	69521375	2725	2725	2725	2725	0
491	20240426	113700	69521375	2725	2725	2725	2725	0
492	20240426	113600	69521375	2725	2725	2725	2725	0
493	20240426	113500	69521375	2725	2725	2725	2725	0
494	20240426	113400	69521375	2725	2725	2725	2725	0
495	20240426	113300	69521375	2725	2725	2725	2725	0
496	20240426	113200	69521375	2725	2725	2725	2725	0
497	20240426	113100	69521375	2725	2725	2725	2725	0
498	20240426	113000	69521375	2725	2725	2725	2725	0
499	20240426	112900	69521375	2725	2725	2725	2725	1
500	20240426	112800	69518650	2725	2725	2725	2725	0
501	20240426	112700	69518650	2725	2725	2725	2725	0
502	20240426	112600	69518650	2725	2725	2725	2725	0
503	20240426	112500	69518650	2725	2725	2725	2725	184
504	20240426	112400	69017250	2720	2720	2720	2720	0
505	20240426	112300	69017250	2720	2720	2720	2720	0
506	20240426	112200	69017250	2720	2720	2720	2720	483
507	20240426	112100	67703490	2720	2720	2720	2720	100
508	20240426	112000	67431490	2720	2720	2720	2720	1000
509	20240426	111900	64711490	2710	2710	2710	2710	0
510	20240426	111800	64711490	2710	2710	2710	2710	0
511	20240426	111700	64711490	2710	2710	2710	2710	21
512	20240426	111600	64654580	2710	2710	2710	2710	0
513	20240426	111500	64654580	2710	2710	2710	2710	0
514	20240426	111400	64654580	2710	2710	2710	2710	0
515	20240426	111300	64654580	2710	2710	2710	2710	0
516	20240426	111200	64654580	2710	2710	2710	2710	1000
517	20240426	111100	61944580	2705	2705	2705	2705	0
518	20240426	111000	61944580	2705	2705	2705	2705	0
519	20240426	110900	61944580	2705	2705	2705	2705	0
520	20240426	110800	61944580	2705	2705	2705	2705	0
521	20240426	110700	61944580	2705	2705	2705	2705	0
522	20240426	110600	61944580	2705	2705	2705	2705	0
523	20240426	110500	61944580	2705	2705	2705	2705	0
524	20240426	110400	61944580	2705	2705	2705	2705	1000
525	20240426	110300	59239580	2700	2700	2700	2700	0
526	20240426	110200	59239580	2700	2700	2700	2700	0
527	20240426	110100	59239580	2700	2700	2700	2700	0
528	20240426	110000	59239580	2700	2700	2700	2700	0
529	20240426	105900	59239580	2700	2700	2700	2700	0
530	20240426	105800	59239580	2700	2700	2700	2695	837
531	20240426	105700	56982360	2700	2700	2700	2700	0
532	20240426	105600	56982360	2700	2700	2700	2700	0
533	20240426	105500	56982360	2700	2700	2700	2700	1334
534	20240426	105400	53380560	2710	2710	2710	2710	40
535	20240426	105300	53272160	2710	2710	2710	2710	0
536	20240426	105200	53272160	2710	2710	2710	2710	0
537	20240426	105100	53272160	2710	2710	2710	2710	30
538	20240426	105000	53190860	2710	2710	2710	2710	4
539	20240426	104900	53180020	2710	2710	2710	2710	0
540	20240426	104800	53180020	2710	2710	2710	2700	1978
541	20240426	104700	47832415	2710	2710	2710	2710	0
542	20240426	104600	47832415	2710	2710	2710	2710	0
543	20240426	104500	47832415	2710	2710	2710	2710	0
544	20240426	104400	47832415	2710	2710	2710	2710	0
545	20240426	104300	47832415	2710	2710	2710	2710	0
546	20240426	104200	47832415	2710	2710	2710	2710	0
547	20240426	104100	47832415	2710	2710	2710	2710	0
548	20240426	104000	47832415	2710	2710	2710	2710	0
549	20240426	103900	47832415	2710	2710	2710	2710	91
550	20240426	103800	47585805	2710	2715	2715	2710	1101
551	20240426	103700	44601610	2725	2725	2725	2725	1
552	20240426	103600	44598885	2715	2715	2715	2715	0
553	20240426	103500	44598885	2715	2715	2715	2715	0
554	20240426	103400	44598885	2715	2715	2715	2715	0
555	20240426	103300	44598885	2715	2715	2715	2715	0
556	20240426	103200	44598885	2715	2715	2715	2715	0
557	20240426	103100	44598885	2715	2715	2715	2715	0
558	20240426	103000	44598885	2715	2715	2715	2715	0
559	20240426	102900	44598885	2715	2715	2715	2715	0
560	20240426	102800	44598885	2715	2715	2715	2715	0
561	20240426	102700	44598885	2715	2725	2725	2715	102
562	20240426	102600	44320945	2725	2725	2725	2725	1000
563	20240426	102500	41595945	2720	2720	2720	2720	0
564	20240426	102400	41595945	2720	2730	2730	2720	1004
565	20240426	102300	38865055	2735	2735	2735	2735	0
566	20240426	102200	38865055	2735	2735	2735	2735	7
567	20240426	102100	38845910	2735	2735	2735	2735	0
568	20240426	102000	38845910	2735	2725	2735	2725	800
569	20240426	101900	36663545	2725	2725	2725	2725	0
570	20240426	101800	36663545	2725	2725	2725	2725	0
571	20240426	101700	36663545	2725	2725	2725	2725	0
572	20240426	101600	36663545	2725	2725	2725	2725	0
573	20240426	101500	36663545	2725	2725	2725	2725	0
574	20240426	101400	36663545	2725	2725	2725	2725	0
575	20240426	101300	36663545	2725	2725	2725	2725	0
576	20240426	101200	36663545	2725	2725	2725	2725	184
577	20240426	101100	36162145	2725	2725	2725	2725	0
578	20240426	101000	36162145	2725	2725	2725	2725	500
579	20240426	100900	34799645	2725	2725	2725	2725	0
580	20240426	100800	34799645	2725	2725	2725	2725	756
581	20240426	100700	32739545	2725	2705	2725	2705	772
582	20240426	100600	30641285	2725	2725	2725	2725	1
583	20240426	100500	30638560	2705	2705	2705	2705	0
584	20240426	100400	30638560	2705	2705	2705	2705	614
585	20240426	100300	28977690	2725	2725	2725	2725	0
586	20240426	100200	28977690	2725	2725	2725	2725	0
587	20240426	100100	28977690	2725	2725	2725	2725	10
588	20240426	100000	28950440	2725	2710	2725	2710	754
589	20240426	095900	26907055	2725	2725	2725	2725	1
590	20240426	095800	26904330	2710	2710	2710	2710	0
591	20240426	095700	26904330	2710	2710	2710	2710	0
592	20240426	095600	26904330	2710	2715	2715	2710	90
593	20240426	095500	26660420	2715	2715	2715	2715	0
594	20240426	095400	26660420	2715	2720	2720	2715	1626
595	20240426	095300	22238035	2730	2730	2730	2730	1
596	20240426	095200	22235305	2720	2720	2720	2720	0
597	20240426	095100	22235305	2720	2720	2720	2720	0
598	20240426	095000	22235305	2720	2720	2720	2720	0
599	20240426	094900	22235305	2720	2720	2720	2720	0
600	20240426	094800	22235305	2720	2720	2720	2720	0
601	20240426	094700	22235305	2720	2720	2720	2720	0
602	20240426	094600	22235305	2720	2720	2720	2720	0
603	20240426	094500	22235305	2720	2720	2720	2720	136
604	20240426	094400	21865385	2720	2720	2720	2720	0
605	20240426	094300	21865385	2720	2720	2720	2720	0
606	20240426	094200	21865385	2720	2720	2720	2720	80
607	20240426	094100	21647785	2725	2730	2730	2725	668
608	20240426	094000	19827385	2730	2730	2730	2730	0
609	20240426	093900	19827385	2730	2730	2730	2730	0
610	20240426	093800	19827385	2730	2730	2730	2730	0
611	20240426	093700	19827385	2730	2730	2730	2730	0
612	20240426	093600	19827385	2730	2730	2730	2730	0
613	20240426	093500	19827385	2730	2730	2730	2730	0
614	20240426	093400	19827385	2730	2730	2730	2730	0
615	20240426	093300	19827385	2730	2730	2730	2730	857
616	20240426	093200	17487775	2730	2730	2730	2730	100
617	20240426	093100	17214775	2730	2730	2730	2730	0
618	20240426	093000	17214775	2730	2730	2730	2730	0
619	20240426	092900	17214775	2730	2730	2730	2730	83
620	20240426	092800	16988185	2735	2735	2735	2735	0
621	20240426	092700	16988185	2735	2740	2740	2735	2421
622	20240426	092600	10366745	2745	2745	2745	2745	0
623	20240426	092500	10366745	2745	2740	2745	2735	61
624	20240426	092400	10199605	2740	2740	2740	2740	1
625	20240426	092300	10196865	2745	2745	2745	2745	3
626	20240426	092200	10188630	2745	2745	2745	2745	11
627	20240426	092100	10158435	2735	2735	2735	2735	0
628	20240426	092000	10158435	2735	2735	2735	2735	0
629	20240426	091900	10158435	2735	2735	2735	2735	72
630	20240426	091800	9961515	2735	2735	2735	2735	0
631	20240426	091700	9961515	2735	2735	2735	2735	0
632	20240426	091600	9961515	2735	2735	2735	2735	0
633	20240426	091500	9961515	2735	2735	2735	2735	1163
634	20240426	091400	6780710	2735	2735	2735	2735	222
635	20240426	091300	6173540	2735	2735	2735	2735	0
636	20240426	091200	6173540	2735	2735	2735	2735	100
637	20240426	091100	5900040	2740	2740	2740	2740	28
638	20240426	091000	5823320	2740	2740	2740	2740	7
639	20240426	090900	5804140	2740	2740	2740	2740	127
640	20240426	090800	5456160	2740	2740	2740	2740	0
641	20240426	090700	5456160	2740	2740	2740	2740	0
642	20240426	090600	5456160	2740	2740	2740	2740	1
643	20240426	090500	5453420	2725	2725	2725	2725	0
644	20240426	090400	5453420	2725	2725	2725	2725	0
645	20240426	090300	5453420	2725	2725	2725	2725	0
646	20240426	090200	5453420	2725	2725	2725	2725	0
647	20240426	090100	5453420	2725	2730	2730	2725	2000
648	20240426	090000	2740	2740	2740	2740	2740	1